株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
03/311,6221,6281,5901,613-1.35%497,9003472億6585万-5.45%28.980.87
03/301,6351,6481,6001,635-0.37%554,600--4.55%--
03/291,6571,6651,6201,641-2.15%467,400--4.48%--
03/281,6801,6921,6651,677-0.06%308,500--2.73%--
03/251,6951,6951,6641,678-0.65%360,300--2.84%--
03/241,7181,7181,6801,689-1.69%378,100--2.37%--
03/231,7281,7411,6851,718+0.35%409,200--0.81%--
03/221,7101,7441,7011,712+1.72%574,900--1.15%--
03/181,7001,7151,6431,683-0.36%473,900--2.89%--
03/171,5711,7041,5711,689+4.84%721,700--2.65%--
03/161,4961,6211,4901,611+5.57%797,300--7.25%--
03/151,6151,6161,3601,526-9.76%1,075,700--12.35%--
03/141,5961,7511,5501,691-3.59%630,500--3.32%--
03/111,7691,7721,7511,754-0.68%557,500-+0.23%--
03/101,7651,7711,7531,766-0.23%222,200-+1.03%--
03/091,7651,7801,7651,770+0.23%192,900-+1.43%--
03/081,7621,7801,7611,766+0.28%362,300-+1.38%--
03/071,7511,7691,7471,761+0.46%284,800-+1.27%--
03/041,7651,7691,7521,753-0.68%230,100-+0.92%--
03/031,7561,7711,7461,765+0.51%290,400-+1.73%--
03/021,7641,7721,7511,756-1.13%399,100-+1.27%--
03/011,7501,7761,7451,776+1.25%538,800-+2.48%--
02/281,7411,7661,7301,754+1.04%287,200-+1.33%--
02/251,7211,7401,7161,736-0.34%346,400-+0.4%--
02/241,7661,7701,7361,742-1.58%319,700-+0.87%--
02/231,7721,7901,7691,770-0.39%255,300-+2.61%--
02/221,7661,7831,7661,777+0.28%195,600-+3.19%--
02/211,7701,7761,7651,772+0.57%230,300-+3.14%--
02/181,7691,7741,7581,762+0.11%234,800-+2.8%--
02/171,7321,7641,7251,760+1.79%405,500-+2.92%--
02/161,7271,7381,7241,729+0.06%310,600-+1.29%--
02/151,7351,7391,7261,728-0.35%238,600-+1.41%--
02/141,7321,7381,7281,734+0.17%109,800-+1.88%--
02/101,7271,7371,7261,731+0.12%214,300-+1.88%--
02/091,7131,7301,7131,729+0.99%239,100-+1.95%--
02/081,7251,7271,7121,712-0.75%266,000-+1.12%--
02/071,7151,7251,7051,725+0.82%336,700-+2.01%--
02/041,7091,7191,7071,711+0.47%286,400-+1.3%--
02/031,6951,7031,6911,703+0.41%193,300-+0.95%--
02/021,7041,7181,6961,696+0.12%246,200-+0.65%--
02/011,7001,7051,6891,694-0.7%269,500-+0.59%--
01/311,6901,7211,6851,706+0.65%556,500-+1.37%--
01/281,7221,7291,6931,695-1.45%599,700-+0.77%--
01/271,7201,7321,7101,7200%436,600-+2.32%--
01/261,7391,7391,7181,720-1.09%317,900-+2.44%--
01/251,7291,7441,7171,739+0.75%337,700-+3.7%--
01/241,7091,7291,7091,726+1.05%370,400-+3.04%--
01/211,6941,7251,6941,708+0.89%561,400-+2.09%--
01/201,6911,7001,6881,693+0.24%278,200-+1.32%--
01/191,6871,6931,6841,689+0.12%206,300-+1.08%--
01/181,6811,6891,6801,687+0.42%204,600-+1.02%--
01/171,6771,6801,6741,680+0.36%220,700-+0.6%--
01/141,6741,6771,6701,674+0.06%261,700-+0.24%--
01/131,6711,6731,6651,673+0.12%260,300-+0.24%--
01/121,6691,6721,6661,671+0.36%355,700-+0.18%--
01/111,6651,6681,6611,665+0.06%261,200--0.18%--
01/071,6691,6701,6601,664-0.06%256,900--0.24%--
01/061,6641,6681,6611,665+0.24%195,300--0.18%--
01/051,6571,6651,6571,661+0.3%242,800--0.42%--
01/041,6721,6721,6551,656-0.24%361,700--0.72%--
2010
12/301,6711,6771,6601,660-0.95%207,700--0.54%--
12/291,6571,6761,6571,676+1.09%199,700-+0.36%--
12/281,6631,6651,6581,658+0.06%162,800--0.72%--
12/271,6631,6671,6561,657-0.66%313,700--0.84%--
12/241,6641,6721,6631,668-0.06%313,600--0.3%--
12/221,6701,6741,6641,669-0.42%384,900--0.24%--
12/211,6701,6771,6681,676+0.12%346,100-+0.18%--
12/201,6771,6771,6661,674+0.3%319,100-+0.06%--
12/171,6741,6771,6691,669-0.12%376,800--0.24%--
12/161,6751,6801,6711,671-0.36%253,200--0.18%--
12/151,6731,6811,6701,677-0.06%353,900-+0.12%--
12/141,6711,6781,6681,678+0.24%413,600-+0.18%--
12/131,6861,6861,6651,6740%593,000--0.06%--
12/101,6801,6891,6701,674-0.24%827,400--0.06%--
12/091,6721,6831,6721,678-0.12%249,100-+0.24%--
12/081,6691,6801,6661,680+0.42%319,300-+0.36%--
12/071,6601,6731,6541,673+0.66%343,800--0.06%--
12/061,6501,6651,6481,662+0.48%236,400--0.78%--
12/031,6571,6641,6471,654-0.12%458,900--1.19%--
12/021,6731,6761,6561,656-0.72%364,100--1.08%--
12/011,6641,6681,6571,668+0.6%331,200--0.36%--
11/301,6751,6841,6581,658-0.72%518,800--0.9%--
11/291,6701,6851,6701,670-0.18%349,000--0.18%--
11/261,6711,6791,6661,673+0.18%173,900-+0.06%--
11/251,6741,6791,6581,670-0.54%367,300--0.12%--
11/241,6811,6911,6671,679-0.36%336,100-+0.36%--
11/221,7011,7031,6811,685-0.06%271,700-+0.78%--
11/191,6901,6951,6791,686-0.35%275,300-+0.96%--
11/181,6851,6921,6751,692+0.95%232,700-+1.38%--
11/171,6611,6841,6611,676+0.36%154,700-+0.6%--
11/161,6801,6841,6601,670-0.83%317,500-+0.3%--
11/151,6801,6891,6741,684+0.24%178,800-+1.14%--
11/121,6851,6951,6781,680-0.24%306,100-+0.96%--
11/111,6841,6921,6781,684-0.36%295,300-+1.2%--
11/101,6781,6921,6731,690+0.78%293,500-+1.56%--
11/091,6651,6861,6651,6770%405,000-+0.84%--
11/081,6761,6831,6611,677+0.18%251,400-+0.78%--
11/051,6801,6971,6681,674+0.66%440,900-+0.66%--
11/041,6791,7001,6571,663-0.42%592,700--0.12%--
11/021,6841,6841,6621,670-0.48%208,200-+0.12%--